Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.00 | 42.60 | 40.32 | 42.36 | 22,221 | +0.84(+2.02%) |
Sep 29, 2020 | 44.76 | 44.76 | 41.52 | 41.52 | 5,693 | -0.96(-2.26%) |
Sep 28, 2020 | 43.08 | 44.30 | 42.24 | 42.48 | 4,319 | -0.48(-1.12%) |
Sep 25, 2020 | 43.80 | 44.40 | 42.84 | 42.96 | 19,000 | -0.72(-1.65%) |
Sep 24, 2020 | 46.32 | 46.80 | 43.11 | 43.68 | 15,050 | -1.92(-4.21%) |
Sep 23, 2020 | 47.52 | 47.52 | 45.12 | 45.60 | 2,844 | -1.56(-3.31%) |
Sep 22, 2020 | 46.92 | 48.06 | 45.73 | 47.16 | 2,049 | +0.00(+0.00%) |
Sep 21, 2020 | 47.40 | 49.08 | 46.80 | 47.16 | 2,406 | -0.84(-1.75%) |
Sep 18, 2020 | 50.04 | 50.76 | 47.88 | 48.00 | 12,950 | -2.16(-4.31%) |
Sep 17, 2020 | 49.50 | 50.64 | 49.50 | 50.16 | 2,746 | +0.12(+0.24%) |
Sep 16, 2020 | 50.88 | 51.36 | 49.56 | 50.04 | 1,631 | -0.36(-0.71%) |
Sep 15, 2020 | 47.52 | 50.76 | 47.52 | 50.40 | 6,419 | +3.48(+7.42%) |
Sep 14, 2020 | 47.16 | 48.12 | 46.20 | 46.92 | 3,570 | +0.96(+2.09%) |
Sep 11, 2020 | 47.76 | 48.72 | 44.64 | 45.96 | 5,225 | -1.56(-3.28%) |
Sep 10, 2020 | 49.32 | 49.74 | 47.52 | 47.52 | 3,489 | -0.24(-0.50%) |
Sep 09, 2020 | 48.00 | 49.32 | 47.76 | 47.76 | 10,018 | +0.24(+0.51%) |
Sep 08, 2020 | 51.00 | 52.44 | 46.92 | 47.52 | 7,663 | -3.48(-6.82%) |
Sep 04, 2020 | 56.40 | 56.40 | 51.00 | 51.00 | 10,416 | -5.40(-9.57%) |
Sep 03, 2020 | 57.24 | 57.48 | 55.80 | 56.40 | 3,504 | -0.48(-0.84%) |
Sep 02, 2020 | 55.80 | 58.56 | 55.00 | 56.88 | 4,685 | +0.60(+1.07%) |
Sep 01, 2020 | 58.44 | 58.44 | 55.80 | 56.28 | 2,585 | -2.28(-3.89%) |
Aug 31, 2020 | 60.00 | 60.36 | 58.44 | 58.56 | 10,424 | -1.80(-2.98%) |
Aug 28, 2020 | 60.24 | 60.96 | 58.92 | 60.36 | 4,333 | +0.36(+0.60%) |
Aug 27, 2020 | 61.80 | 61.80 | 59.28 | 60.00 | 3,619 | -1.32(-2.15%) |
Aug 26, 2020 | 59.04 | 61.80 | 58.08 | 61.32 | 3,925 | +2.04(+3.44%) |
Aug 25, 2020 | 59.16 | 59.52 | 57.24 | 59.28 | 3,004 | +0.60(+1.02%) |
Aug 24, 2020 | 58.80 | 59.04 | 55.44 | 58.68 | 7,652 | +1.44(+2.52%) |
Aug 21, 2020 | 57.96 | 58.56 | 56.40 | 57.24 | 3,108 | -0.84(-1.45%) |
Aug 20, 2020 | 58.44 | 59.28 | 56.76 | 58.08 | 2,197 | -0.72(-1.22%) |
Aug 19, 2020 | 57.60 | 59.28 | 56.76 | 58.80 | 3,818 | +0.72(+1.24%) |
Aug 18, 2020 | 58.08 | 58.79 | 56.88 | 58.08 | 4,828 | +0.00(+0.00%) |
Aug 17, 2020 | 56.52 | 58.80 | 54.24 | 58.08 | 6,387 | +1.20(+2.11%) |
Aug 14, 2020 | 54.72 | 57.00 | 53.28 | 56.88 | 8,141 | +2.52(+4.64%) |
Aug 13, 2020 | 54.00 | 54.36 | 52.92 | 54.36 | 4,849 | +0.36(+0.67%) |
Aug 12, 2020 | 54.12 | 55.80 | 53.28 | 54.00 | 3,554 | +0.48(+0.90%) |
Aug 11, 2020 | 54.36 | 56.16 | 53.52 | 53.52 | 9,129 | -1.20(-2.19%) |
Aug 10, 2020 | 56.64 | 56.76 | 54.12 | 54.72 | 6,004 | -1.20(-2.15%) |
Aug 07, 2020 | 54.84 | 56.28 | 53.76 | 55.92 | 4,450 | +0.60(+1.08%) |
Aug 06, 2020 | 63.00 | 63.31 | 54.12 | 55.32 | 16,562 | -4.32(-7.24%) |
Aug 05, 2020 | 59.76 | 60.96 | 57.36 | 59.64 | 5,459 | +1.32(+2.26%) |
Aug 04, 2020 | 60.60 | 62.64 | 57.48 | 58.32 | 5,865 | -1.44(-2.41%) |
Aug 03, 2020 | 58.20 | 59.88 | 56.76 | 59.76 | 5,213 | +1.56(+2.68%) |
Jul 31, 2020 | 58.56 | 58.56 | 56.52 | 58.20 | 2,558 | -0.24(-0.41%) |
Jul 30, 2020 | 54.36 | 58.80 | 54.00 | 58.44 | 12,280 | +3.96(+7.27%) |
Jul 29, 2020 | 55.20 | 55.80 | 53.76 | 54.48 | 3,745 | -0.84(-1.52%) |
Jul 28, 2020 | 54.12 | 55.44 | 53.88 | 55.32 | 3,403 | +1.08(+1.99%) |
Jul 27, 2020 | 54.72 | 55.68 | 53.76 | 54.24 | 4,348 | +0.00(+0.00%) |
Jul 24, 2020 | 54.36 | 54.84 | 53.52 | 54.24 | 9,083 | -0.36(-0.66%) |
Jul 23, 2020 | 57.84 | 57.84 | 54.24 | 54.60 | 11,454 | -2.40(-4.21%) |
Jul 22, 2020 | 58.20 | 59.85 | 56.00 | 57.00 | 8,647 | -1.80(-3.06%) |
Jul 21, 2020 | 61.80 | 61.80 | 58.44 | 58.80 | 5,134 | -2.04(-3.35%) |
Jul 20, 2020 | 60.84 | 62.88 | 60.48 | 60.84 | 5,087 | -0.60(-0.98%) |
Jul 17, 2020 | 59.52 | 62.28 | 59.40 | 61.44 | 7,766 | +2.28(+3.85%) |
Jul 16, 2020 | 69.00 | 69.24 | 56.64 | 59.16 | 38,434 | -9.12(-13.36%) |
Jul 15, 2020 | 62.28 | 75.48 | 62.28 | 68.28 | 62,640 | +11.64(+20.55%) |
Jul 14, 2020 | 53.76 | 56.64 | 52.32 | 56.64 | 5,532 | +2.88(+5.36%) |
Jul 13, 2020 | 55.92 | 56.40 | 52.80 | 53.76 | 4,927 | -0.72(-1.32%) |
Jul 10, 2020 | 56.52 | 56.88 | 53.58 | 54.48 | 6,583 | -2.64(-4.62%) |
Jul 09, 2020 | 57.48 | 57.96 | 55.20 | 57.12 | 4,148 | +0.12(+0.21%) |
Jul 08, 2020 | 56.88 | 58.44 | 56.76 | 57.00 | 2,707 | -0.36(-0.63%) |
Jul 07, 2020 | 57.00 | 58.08 | 56.16 | 57.36 | 1,512 | -0.36(-0.62%) |
Jul 06, 2020 | 59.52 | 59.52 | 56.40 | 57.72 | 3,103 | -0.24(-0.41%) |
Jul 02, 2020 | 58.68 | 59.04 | 57.60 | 57.96 | 1,333 | -0.24(-0.41%) |